22.04.2021 19:03:46
EURO STOXX 50
4014.80
EUR
38.3900
0.97%
22.04.2021 17:50
 
Chart
Kursdaten
Kurs 4014.80 Eröffnung 3979.58
Diff. absolut 38.39 Tages-Hoch 4017.19
Diff. % 0.97 % Tages-Tief 3979.58
Volumen 208373925 Umsatz 6399112519
Schlusskurs vom 21.04.2021 3976.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.04.2021 / 17:50
Währung EUR Aktualisierungsstand 22.04.2021 / 19:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.93% 4040.9 3473.8
1 Woche 0.00% 4040.9 3935.8
1 Monat 3.63% 4040.9 3784.1
3 Monate 9.90% 4040.9 3473.8
6 Monate 25.02% 4040.9 2920.9
1 Jahr 42.46% 4040.9 2708.1
3 Jahre 13.80% 4040.9 2302.8
25.56
26.51
1.13
11.93
4.72
SMI
-5.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.56,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.159099998432,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.93,"chartHeight":22.564551962208,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":26.51,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5570716527227,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.72,"chartHeight":17.447038715807,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":23.76,"chartHeight":26.36687762203,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.518638677351,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.54,"chartHeight":22.381115855202,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.039107159531,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.852983892583,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":19.084239146688,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.058354332726,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.77,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.04.2021 19:03:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 270.35 -0.42% -1.15 176991 273.20 269.00 273.35 3341 270.30 270.30 71 -2.05% -9.23%
Adyen 2069.50 3.06% 61.50 38086 2031.50 2028.00 2075.00 48 2072.50 2072.50 1 0.74% 4.83%
Air Liquide 141.47 0.38% 0.53 190217 140.94 140.64 142.16 47 141.34 141.34 47 0.73% 4.40%
Airbus Group 99.72 2.17% 2.12 485763 98.55 97.24 99.75 606 99.71 99.71 97 -2.63% 7.96%
ALLIANZ 216.00 -0.08% -0.17 228026 217.05 215.10 217.05 82 216.05 216.05 82 -0.56% 6.91%
Amadeus IT 58.84 2.29% 1.32 418491 57.84 57.58 58.92 101 58.60 58.86 137 -2.77% -4.13%
AB InBev 58.80 1.55% 0.90 647644 57.48 57.36 58.86 150 58.67 58.67 150 5.97% 1.28%
ASML Holding 543.40 2.14% 11.40 286553 542.80 540.50 553.30 2533 543.70 543.70 6 0.15% 32.97%
AXA S.A. 23.11 -0.32% -0.07 1345668 23.22 22.95 23.22 17514 23.16 23.16 344 -1.88% 18.61%
Banco Santander 2.84 0.83% 0.02 8134878 2.81 2.79 2.86 1689 2.85 2.85 1689 -3.22% 10.07%
BASF 70.28 -1.14% -0.81 794012 71.36 70.14 71.37 3075 70.18 70.18 831 0.20% 9.83%
BAYER 55.72 -0.50% -0.28 558152 56.00 55.35 56.12 7097 55.69 55.69 7097 5.86% 15.48%
BMW 86.26 1.20% 1.02 475125 85.40 85.15 86.58 32 86.18 86.18 32 -2.36% 17.29%
BNP Paribas 50.69 0.60% 0.30 778906 50.68 50.23 50.90 16574 50.68 50.68 221 -2.98% 16.00%
CRH PLC 39.47 -0.60% -0.24 198766 40.00 39.30 40.00 2296 39.50 39.50 155 -1.17% 16.25%
Daimler 73.68 0.08% 0.06 654685 74.09 73.02 74.60 84 73.78 73.78 84 -2.62% 26.04%
Danone 59.72 1.44% 0.85 546321 59.40 59.06 60.03 122 59.68 59.68 122 -0.10% 9.02%
DEUTSCHE BOERSE 146.50 0.51% 0.75 207777 146.10 144.60 146.95 125 146.65 146.65 38 -1.88% 4.09%
DEUTSCHE POST 48.52 0.40% 0.20 717978 48.58 48.47 48.77 3083 48.58 48.58 195 0.34% 18.85%
Deutsche Telekom 16.12 0.60% 0.10 1744918 16.10 15.98 16.14 325 16.15 16.15 325 -0.27% 6.56%
ENEL 8.71 2.45% 0.21 4957080 8.51 8.50 8.73 14124 8.72 8.72 2234 -0.28% 2.40%
Engie S.A. 12.31 1.87% 0.23 1467700 12.16 12.12 12.36 178 12.30 12.30 178 -1.42% -3.54%
ENI 10.18 0.02% 0.00 954364 10.19 10.09 10.20 31091 10.17 10.17 82 -3.09% 18.87%
EssilorLuxottica 142.68 0.95% 1.34 185421 141.52 141.48 143.14 21 142.62 142.62 21 2.14% 10.51%
Flutter Entertainmen 171.30 0.71% 1.20 16528 172.40 170.20 172.45 16 170.35 172.60 320 -3.60% 2.18%
IBERDROLA 11.66 1.97% 0.23 3030782 11.48 11.48 11.71 33740 11.67 11.67 4531 0.39% -2.39%
Inditex Ind De Desno 29.38 2.73% 0.78 1902569 28.52 28.38 29.45 340 29.22 29.52 356 2.58% 9.24%
Infineon Technologie 33.83 1.36% 0.46 1925266 33.59 33.42 34.23 7049 33.87 33.87 257 -6.09% 5.35%
ING Groep 10.10 -0.39% -0.04 3494164 10.25 10.04 10.26 380 10.10 10.10 380 -3.49% 31.86%
INTESA SANPAOLO 2.22 0.18% 0.00 17405138 2.22 2.21 2.23 202927 2.23 2.23 349 -2.70% 15.57%
KERING 648.70 -0.45% -2.90 82594 655.40 645.70 660.70 875 645.40 645.40 275 2.78% 9.70%
KONE 72.16 0.35% 0.25 180409 72.38 71.80 72.68 419 72.32 72.32 33 2.38% 8.20%
Ahold Delhaize 22.92 -0.78% -0.18 864258 23.09 22.83 23.09 121 22.88 22.88 14 -0.56% -0.77%
PHILIPS 50.32 0.56% 0.28 643892 50.07 49.77 50.40 13129 50.27 50.27 89 0.35% 13.91%
L'Oreal 348.00 1.38% 4.75 110318 342.75 342.20 348.90 92 347.70 347.70 42 1.07% 9.95%
LINDE PLC EO 0,001 241.90 0.27% 0.65 111960 242.28 240.15 242.90 35 241.90 242.00 40 0.94% 13.66%
LVMH Moët Henn. L. Vui 632.10 1.01% 6.30 140539 628.40 626.60 637.70 37 632.00 632.00 10 2.42% 21.96%
Münchener Rück 255.75 -0.07% -0.17 74649 257.55 254.85 257.55 631 255.40 255.40 28 -2.23% 4.57%
Pernod Ricard 175.65 1.68% 2.90 165358 174.05 173.30 177.70 3076 175.30 175.30 41 1.92% 9.75%
Prosus 92.82 0.79% 0.73 346442 92.63 91.26 93.09 5738 92.78 92.78 48 -2.52% 3.83%
Safran 120.68 3.25% 3.80 228898 117.90 117.27 120.86 45 120.70 121.68 45 -0.32% -0.06%
Sanofi 86.54 -0.48% -0.42 568830 86.52 86.09 86.92 178 86.55 86.55 67 3.25% 10.31%
SAP SE 120.46 3.54% 4.12 1347617 117.87 117.26 121.02 4627 120.70 120.70 205 2.52% 8.14%
Schneider Electric 137.35 1.43% 1.93 307526 136.10 135.66 137.93 23243 137.12 137.12 106 1.82% 13.61%
Siemens 142.44 0.71% 1.00 418192 141.28 140.86 142.85 151 142.46 142.46 151 1.81% 19.66%
Total 36.91 -0.23% -0.09 2882921 37.00 36.42 37.00 26336 36.90 36.90 44 -3.39% 4.62%
Vinci 86.95 -0.79% -0.69 547425 87.90 86.32 87.90 1037 86.96 86.96 51 -3.46% 6.46%
Vivendi 28.67 1.27% 0.36 413866 28.40 28.35 28.71 14944 28.63 28.63 14944 -0.91% 6.95%
Volkswagen VZ 231.35 1.25% 2.85 461313 230.40 227.15 232.35 78 231.25 262.90 1 -2.35% 50.79%
Vonovia SE 57.02 1.17% 0.66 707057 56.36 56.16 57.12 456 57.06 57.06 51 -2.22% -5.25%